Nanjing Port Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.970	7.150	6.960	7.140	6.774	5,124,930
2023-04-27	6.960	7.050	6.930	6.990	6.632	2,546,020
2023-04-26	6.890	7.050	6.830	6.980	6.622	3,430,201
2023-04-25	6.970	7.080	6.810	6.910	6.556	3,972,860
2023-04-24	6.980	7.050	6.870	6.960	6.603	4,065,225
2023-04-21	7.090	7.140	6.970	6.980	6.622	5,054,114
2023-04-20	7.090	7.130	6.950	7.090	6.727	4,938,596
2023-04-19	7.060	7.160	7.010	7.090	6.727	5,143,840
2023-04-18	7.100	7.100	7.020	7.060	6.698	4,295,059
2023-04-17	6.920	7.100	6.900	7.070	6.708	5,453,996
2023-04-14	6.900	7.010	6.900	6.950	6.594	4,181,449
2023-04-13	6.870	6.950	6.860	6.900	6.547	3,908,400
2023-04-12	6.750	6.920	6.720	6.900	6.547	5,970,290
2023-04-11	6.720	6.760	6.670	6.750	6.404	2,869,040
2023-04-10	6.840	6.850	6.720	6.730	6.385	3,661,680
2023-04-07	6.810	6.830	6.780	6.830	6.480	2,637,165
2023-04-06	6.890	6.890	6.780	6.800	6.452	3,837,111
2023-04-04	6.870	6.990	6.860	6.900	6.547	7,628,223
2023-04-03	6.850	6.900	6.830	6.890	6.537	4,114,652
2023-03-31	6.790	6.850	6.750	6.840	6.490	3,803,730
2023-03-30	6.880	6.880	6.720	6.780	6.433	5,739,100
2023-03-29	6.980	6.990	6.850	6.870	6.518	5,756,901
2023-03-28	7.080	7.080	6.950	6.960	6.603	4,597,200
2023-03-27	7.150	7.180	6.970	7.040	6.679	5,658,320
2023-03-24	7.210	7.240	7.120	7.140	6.774	4,845,171
2023-03-23	7.330	7.340	7.180	7.210	6.841	5,754,860
2023-03-22	7.430	7.440	7.310	7.360	6.983	3,933,375
2023-03-21	7.370	7.490	7.310	7.420	7.040	3,873,970
2023-03-20	7.540	7.630	7.350	7.380	7.002	5,869,374
2023-03-17	7.500	7.590	7.450	7.530	7.144	5,176,700
2023-03-16	7.540	7.650	7.420	7.440	7.059	5,117,132
2023-03-15	7.420	7.580	7.380	7.570	7.182	7,171,523
2023-03-14	7.520	7.590	7.330	7.360	6.983	4,094,533
2023-03-13	7.450	7.490	7.380	7.490	7.106	4,572,710
2023-03-10	7.510	7.550	7.380	7.410	7.030	3,885,470
2023-03-09	7.520	7.680	7.460	7.520	7.135	6,560,250
2023-03-08	7.380	7.510	7.380	7.470	7.087	3,821,860
2023-03-07	7.480	7.550	7.380	7.400	7.021	5,189,230
2023-03-06	7.530	7.570	7.450	7.500	7.116	3,867,560
2023-03-03	7.500	7.540	7.420	7.530	7.144	5,261,221
2023-03-02	7.370	7.550	7.360	7.480	7.097	7,168,950
2023-03-01	7.390	7.450	7.340	7.390	7.011	6,636,520
2023-02-28	7.190	7.430	7.160	7.350	6.973	5,309,740
2023-02-27	7.230	7.260	7.140	7.190	6.822	2,565,790
2023-02-24	7.250	7.300	7.210	7.270	6.898	2,830,260
2023-02-23	7.320	7.320	7.210	7.240	6.869	2,051,350
2023-02-22	7.340	7.340	7.260	7.290	6.917	3,004,100
2023-02-21	7.300	7.370	7.270	7.360	6.983	3,467,523
2023-02-20	7.220	7.290	7.170	7.280	6.907	3,077,123
2023-02-17	7.210	7.350	7.190	7.200	6.831	3,696,840
2023-02-16	7.400	7.440	7.170	7.230	6.860	5,919,800
2023-02-15	7.450	7.460	7.340	7.360	6.983	3,284,700
2023-02-14	7.490	7.500	7.420	7.450	7.068	4,165,750
2023-02-13	7.410	7.480	7.360	7.470	7.087	4,607,290
2023-02-10	7.390	7.450	7.370	7.400	7.021	2,751,710
2023-02-09	7.370	7.440	7.340	7.400	7.021	3,397,910
2023-02-08	7.460	7.460	7.350	7.370	6.992	4,174,430
2023-02-07	7.480	7.480	7.400	7.450	7.068	3,404,150
2023-02-06	7.390	7.550	7.340	7.430	7.049	4,872,830
2023-02-03	7.430	7.460	7.360	7.420	7.040	5,453,560

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.1160 CNY
2025-07-21	0.0950 CNY
2024-07-01	0.1020 CNY
2023-07-13	0.0670 CNY
2022-07-13	0.0540 CNY
2021-07-07	0.0450 CNY
2020-07-03	0.0430 CNY
2019-07-05	0.0460 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.